시장 데이터를 불러오는 중
전체 종목
iShares Emerging Markets Dividend Index Fund Exchange Traded Fund 과거 주가
iShares Emerging Markets Dividend Index Fund Exchange Traded Fund · DVYE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Emerging Markets Dividend Index Fund Exchange Traded Fund · DVYE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,066 | ₩47,320 | ₩47,013 | ₩47,187 | +0.26% | 6.9만 |
| 2026.10.08 | ₩46,478 | ₩46,866 | ₩46,478 | ₩46,612 | +0.29% | 10.2만 |
| 2026.10.07 | ₩46,532 | ₩46,665 | ₩46,385 | ₩46,478 | -0.11% | 5.7만 |
| 2026.10.06 | ₩47,040 | ₩47,080 | ₩46,746 | ₩46,906 | -0.28% | 6.2만 |
| 2026.10.05 | ₩46,746 | ₩46,959 | ₩46,612 | ₩46,786 | +0.09% | 9.6만 |
| 2026.10.02 | ₩45,169 | ₩45,516 | ₩44,955 | ₩45,503 | +0.74% | 8.8만 |
| 2026.10.01 | ₩45,209 | ₩45,369 | ₩44,821 | ₩45,008 | -0.44% | 7.4만 |
| 2026.09.30 | ₩45,636 | ₩45,757 | ₩45,329 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,436 |
| -0.44% |
| 49.9만 |
| 2026.09.29 | ₩45,342 | ₩45,436 | ₩45,155 | ₩45,342 | 0.00% | 8만 |
|---|
| 2026.09.28 | ₩45,623 | ₩45,850 | ₩45,556 | ₩45,596 | -0.06% | 4.5만 |
|---|
| 2026.09.25 | ₩45,623 | ₩45,837 | ₩45,516 | ₩45,690 | +0.15% | 6.7만 |
|---|
| 2026.09.24 | ₩45,957 | ₩46,117 | ₩45,610 | ₩45,623 | -0.73% | 6.2만 |
|---|
| 2026.09.23 | ₩46,345 | ₩46,345 | ₩45,783 | ₩45,917 | -0.92% | 53만 |
|---|
| 2026.09.22 | ₩46,492 | ₩46,746 | ₩46,478 | ₩46,612 | +0.26% | 9.7만 |
|---|
| 2026.09.21 | ₩46,893 | ₩46,973 | ₩46,732 | ₩46,893 | 0.00% | 14.4만 |
|---|
| 2026.09.18 | ₩46,465 | ₩46,545 | ₩46,318 | ₩46,411 | -0.12% | 16.8만 |
|---|
| 2026.09.17 | ₩46,772 | ₩46,946 | ₩46,612 | ₩46,839 | +0.14% | 10.8만 |
|---|
| 2026.09.16 | ₩46,799 | ₩46,852 | ₩46,264 | ₩46,425 | -0.80% | 7.9만 |
|---|
| 2026.09.15 | ₩46,746 | ₩46,839 | ₩46,639 | ₩46,665 | -0.17% | 73.8만 |
|---|
| 2026.09.14 | ₩47,815 | ₩48,055 | ₩47,734 | ₩47,935 | +0.25% | 10.4만 |
|---|
| 2026.09.11 | ₩48,510 | ₩48,523 | ₩48,175 | ₩48,242 | -0.55% | 7.9만 |
|---|
| 2026.09.10 | ₩48,028 | ₩48,322 | ₩47,841 | ₩48,162 | +0.28% | 8.9만 |
|---|
| 2026.09.09 | ₩48,563 | ₩48,697 | ₩48,322 | ₩48,322 | -0.50% | 6만 |
|---|
| 2026.09.08 | ₩48,443 | ₩48,643 | ₩48,376 | ₩48,429 | -0.03% | 13.2만 |
|---|
| 2026.09.04 | ₩48,082 | ₩48,496 | ₩48,082 | ₩48,349 | +0.56% | 4만 |
|---|
| 2026.09.03 | ₩48,483 | ₩48,523 | ₩48,256 | ₩48,282 | -0.41% | 8.7만 |
|---|
| 2026.09.02 | ₩47,641 | ₩48,202 | ₩47,641 | ₩48,162 | +1.09% | 7.9만 |
|---|
| 2026.09.01 | ₩47,414 | ₩47,775 | ₩47,414 | ₩47,574 | +0.34% | 11.2만 |
|---|
| 2026.08.31 | ₩47,440 | ₩47,481 | ₩47,160 | ₩47,253 | -0.39% | 7.9만 |
|---|
| 2026.08.28 | ₩46,999 | ₩47,106 | ₩46,572 | ₩46,759 | -0.51% | 38.9만 |
|---|
| 2026.08.27 | ₩47,013 | ₩47,213 | ₩46,919 | ₩47,120 | +0.23% | 7.8만 |
|---|
| 2026.08.26 | ₩47,146 | ₩47,227 | ₩46,999 | ₩46,999 | -0.31% | 5.9만 |
|---|
| 2026.08.25 | ₩47,320 | ₩47,574 | ₩47,173 | ₩47,534 | +0.45% | 11.8만 |
|---|
| 2026.08.24 | ₩47,227 | ₩47,360 | ₩47,173 | ₩47,334 | +0.23% | 5.9만 |
|---|
| 2026.08.21 | ₩47,066 | ₩47,427 | ₩47,066 | ₩47,374 | +0.65% | 9.3만 |
|---|
| 2026.08.20 | ₩46,385 | ₩46,719 | ₩46,385 | ₩46,532 | +0.32% | 8.9만 |
|---|
| 2026.08.19 | ₩46,478 | ₩46,612 | ₩46,238 | ₩46,358 | -0.26% | 21만 |
|---|
| 2026.08.18 | ₩45,890 | ₩45,957 | ₩45,529 | ₩45,556 | -0.73% | 12.8만 |
|---|
| 2026.08.17 | ₩45,717 | ₩45,877 | ₩45,650 | ₩45,837 | +0.26% | 7.7만 |
|---|
| 2026.08.14 | ₩45,436 | ₩45,503 | ₩45,235 | ₩45,302 | -0.29% | 11만 |
|---|
| 2026.08.13 | ₩45,503 | ₩45,556 | ₩45,369 | ₩45,423 | -0.18% | 29만 |
|---|
| 2026.08.12 | ₩45,703 | ₩45,770 | ₩45,543 | ₩45,543 | -0.35% | 6.8만 |
|---|
| 2026.08.11 | ₩45,984 | ₩46,064 | ₩45,556 | ₩45,596 | -0.84% | 6.7만 |
|---|
| 2026.08.10 | ₩45,850 | ₩46,077 | ₩45,810 | ₩45,944 | +0.20% | 14.2만 |
|---|
| 2026.08.07 | ₩46,051 | ₩46,051 | ₩45,650 | ₩45,757 | -0.64% | 8.4만 |
|---|
| 2026.08.06 | ₩45,770 | ₩45,944 | ₩45,623 | ₩45,650 | -0.26% | 6.2만 |
|---|
| 2026.08.05 | ₩45,957 | ₩45,970 | ₩45,596 | ₩45,596 | -0.79% | 13.1만 |
|---|
| 2026.08.04 | ₩45,757 | ₩45,877 | ₩45,570 | ₩45,743 | -0.03% | 9.1만 |
|---|
| 2026.08.03 | ₩45,503 | ₩45,770 | ₩45,369 | ₩45,743 | +0.53% | 10.5만 |
|---|
| 2026.07.31 | ₩45,730 | ₩45,930 | ₩45,476 | ₩45,783 | +0.12% | 20.2만 |
|---|
| 2026.07.30 | ₩45,476 | ₩45,864 | ₩45,476 | ₩45,823 | +0.76% | 6.4만 |
|---|
| 2026.07.29 | ₩45,115 | ₩45,516 | ₩44,928 | ₩45,062 | -0.12% | 13.8만 |
|---|
| 2026.07.28 | ₩45,035 | ₩45,249 | ₩44,968 | ₩45,129 | +0.21% | 9.8만 |
|---|
| 2026.07.27 | ₩45,048 | ₩45,195 | ₩44,941 | ₩45,169 | +0.27% | 7.6만 |
|---|
| 2026.07.24 | ₩45,129 | ₩45,369 | ₩45,102 | ₩45,155 | +0.06% | 4.6만 |
|---|
| 2026.07.23 | ₩45,088 | ₩45,262 | ₩45,035 | ₩45,048 | -0.09% | 8.6만 |
|---|
| 2026.07.22 | ₩45,008 | ₩45,409 | ₩45,008 | ₩45,409 | +0.89% | 11.6만 |
|---|
| 2026.07.21 | ₩44,647 | ₩44,794 | ₩44,567 | ₩44,781 | +0.30% | 22.3만 |
|---|
| 2026.07.20 | ₩44,434 | ₩44,634 | ₩44,394 | ₩44,434 | 0.00% | 25.7만 |
|---|
| 2026.07.17 | ₩44,046 | ₩44,327 | ₩44,006 | ₩44,300 | +0.58% | 20.7만 |
|---|
| 2026.07.16 | ₩44,313 | ₩44,394 | ₩44,086 | ₩44,233 | -0.18% | 63만 |
|---|
| 2026.07.15 | ₩44,487 | ₩44,714 | ₩44,353 | ₩44,567 | +0.18% | 7.5만 |
|---|
| 2026.07.14 | ₩44,514 | ₩44,594 | ₩44,380 | ₩44,527 | +0.03% | 12만 |
|---|
| 2026.07.13 | ₩44,394 | ₩44,447 | ₩43,926 | ₩43,979 | -0.93% | 18.8만 |
|---|
| 2026.07.10 | ₩44,100 | ₩44,541 | ₩44,100 | ₩44,434 | +0.76% | 32.4만 |
|---|
| 2026.07.09 | ₩43,739 | ₩43,899 | ₩43,672 | ₩43,819 | +0.18% | 12.4만 |
|---|
| 2026.07.08 | ₩43,578 | ₩43,832 | ₩43,431 | ₩43,752 | +0.40% | 12.6만 |
|---|
| 2026.07.07 | ₩43,645 | ₩43,779 | ₩43,351 | ₩43,458 | -0.43% | 8.5만 |
|---|
| 2026.07.06 | ₩43,632 | ₩43,806 | ₩43,525 | ₩43,806 | +0.40% | 14.2만 |
|---|
| 2026.07.02 | ₩43,004 | ₩43,298 | ₩42,710 | ₩42,977 | -0.06% | 12.8만 |
|---|
| 2026.07.01 | ₩42,616 | ₩42,937 | ₩42,576 | ₩42,656 | +0.09% | 17.9만 |
|---|
| 2026.06.30 | ₩42,990 | ₩43,124 | ₩42,910 | ₩43,071 | +0.19% | 17만 |
|---|
| 2026.06.29 | ₩43,164 | ₩43,218 | ₩42,897 | ₩43,177 | +0.03% | 29만 |
|---|
| 2026.06.26 | ₩42,950 | ₩43,258 | ₩42,870 | ₩43,151 | +0.47% | 10.4만 |
|---|
| 2026.06.25 | ₩43,351 | ₩43,365 | ₩42,897 | ₩43,111 | -0.55% | 16.7만 |
|---|
| 2026.06.24 | ₩43,405 | ₩43,405 | ₩42,964 | ₩43,111 | -0.68% | 25.9만 |
|---|
| 2026.06.23 | ₩43,659 | ₩43,872 | ₩43,578 | ₩43,578 | -0.18% | 18.1만 |
|---|
| 2026.06.22 | ₩44,407 | ₩44,701 | ₩44,367 | ₩44,487 | +0.18% | 8.8만 |
|---|
| 2026.06.18 | ₩44,300 | ₩44,407 | ₩44,153 | ₩44,247 | -0.12% | 22.7만 |
|---|
| 2026.06.17 | ₩44,794 | ₩44,955 | ₩44,140 | ₩44,327 | -1.04% | 20.1만 |
|---|
| 2026.06.16 | ₩44,928 | ₩45,035 | ₩44,768 | ₩44,794 | -0.30% | 12.5만 |
|---|
| 2026.06.15 | ₩45,623 | ₩45,650 | ₩45,142 | ₩45,222 | -0.88% | 18.2만 |
|---|
| 2026.06.12 | ₩45,890 | ₩46,091 | ₩45,797 | ₩46,037 | +0.32% | 14.9만 |
|---|
| 2026.06.11 | ₩44,781 | ₩45,690 | ₩44,714 | ₩45,636 | +1.91% | 15.7만 |
|---|
| 2026.06.10 | ₩44,661 | ₩44,955 | ₩44,581 | ₩44,647 | -0.03% | 27.5만 |
|---|
| 2026.06.09 | ₩44,901 | ₩44,968 | ₩44,166 | ₩44,621 | -0.62% | 113.4만 |
|---|
| 2026.06.08 | ₩44,581 | ₩44,728 | ₩44,367 | ₩44,407 | -0.39% | 97.4만 |
|---|
| 2026.06.05 | ₩45,436 | ₩45,476 | ₩44,621 | ₩44,621 | -1.79% | 40.7만 |
|---|
| 2026.06.04 | ₩45,944 | ₩46,051 | ₩45,757 | ₩45,970 | +0.06% | 13.5만 |
|---|
| 2026.06.03 | ₩46,278 | ₩46,345 | ₩45,850 | ₩45,864 | -0.90% | 10.6만 |
|---|
| 2026.06.02 | ₩46,492 | ₩46,772 | ₩46,492 | ₩46,692 | +0.43% | 17.9만 |
|---|
| 2026.06.01 | ₩46,011 | ₩46,612 | ₩45,770 | ₩46,411 | +0.87% | 10.3만 |
|---|
| 2026.05.29 | ₩45,650 | ₩45,770 | ₩45,489 | ₩45,516 | -0.29% | 82.5만 |
|---|
| 2026.05.28 | ₩45,757 | ₩45,957 | ₩45,583 | ₩45,783 | +0.06% | 17.9만 |
|---|
| 2026.05.27 | ₩45,970 | ₩46,051 | ₩45,823 | ₩45,944 | -0.06% | 11.4만 |
|---|
| 2026.05.26 | ₩45,864 | ₩46,198 | ₩45,864 | ₩46,158 | +0.64% | 16.1만 |
|---|
| 2026.05.22 | ₩45,610 | ₩45,810 | ₩45,449 | ₩45,743 | +0.29% | 16.5만 |
|---|
| 2026.05.21 | ₩45,503 | ₩45,970 | ₩45,463 | ₩45,783 | +0.62% | 6.5만 |
|---|
| 2026.05.20 | ₩45,503 | ₩46,037 | ₩45,449 | ₩45,970 | +1.03% | 11.6만 |
|---|
| 2026.05.19 | ₩44,982 | ₩45,235 | ₩44,835 | ₩45,102 | +0.27% | 16.3만 |
|---|
| 2026.05.18 | ₩45,529 | ₩45,663 | ₩45,436 | ₩45,610 | +0.18% | 12.3만 |
|---|
| 2026.05.15 | ₩45,583 | ₩45,690 | ₩45,195 | ₩45,209 | -0.82% | 14.6만 |
|---|
| 2026.05.14 | ₩46,492 | ₩46,612 | ₩46,385 | ₩46,492 | 0.00% | 7.2만 |
|---|
| 2026.05.13 | ₩46,505 | ₩46,919 | ₩46,425 | ₩46,599 | +0.20% | 10.2만 |
|---|
| 2026.05.12 | ₩46,919 | ₩47,040 | ₩46,599 | ₩46,786 | -0.28% | 10.2만 |
|---|
| 2026.05.11 | ₩47,440 | ₩47,547 | ₩47,173 | ₩47,253 | -0.39% | 10.5만 |
|---|
| 2026.05.08 | ₩47,494 | ₩47,614 | ₩47,414 | ₩47,547 | +0.11% | 9.9만 |
|---|
| 2026.05.07 | ₩47,534 | ₩47,587 | ₩46,986 | ₩47,066 | -0.98% | 10.1만 |
|---|
| 2026.05.06 | ₩47,440 | ₩47,654 | ₩47,334 | ₩47,641 | +0.42% | 8.2만 |
|---|
| 2026.05.05 | ₩46,799 | ₩47,213 | ₩46,652 | ₩46,946 | +0.31% | 10.3만 |
|---|
| 2026.05.04 | ₩46,612 | ₩46,692 | ₩46,131 | ₩46,305 | -0.66% | 10.6만 |
|---|
| 2026.05.01 | ₩46,679 | ₩46,973 | ₩46,652 | ₩46,759 | +0.17% | 9.2만 |
|---|
| 2026.04.30 | ₩46,171 | ₩46,852 | ₩46,131 | ₩46,786 | +1.33% | 10.3만 |
|---|
| 2026.04.29 | ₩46,251 | ₩46,358 | ₩46,051 | ₩46,144 | -0.23% | 11.1만 |
|---|
| 2026.04.28 | ₩46,318 | ₩46,438 | ₩46,144 | ₩46,305 | -0.03% | 9.2만 |
|---|
| 2026.04.27 | ₩46,705 | ₩46,973 | ₩46,411 | ₩46,465 | -0.52% | 11.9만 |
|---|
| 2026.04.24 | ₩46,973 | ₩47,026 | ₩46,812 | ₩46,906 | -0.14% | 14.1만 |
|---|
| 2026.04.23 | ₩47,307 | ₩47,467 | ₩46,772 | ₩46,919 | -0.82% | 19.9만 |
|---|
| 2026.04.22 | ₩47,708 | ₩47,788 | ₩47,547 | ₩47,601 | -0.22% | 8.9만 |
|---|
| 2026.04.21 | ₩47,841 | ₩48,042 | ₩47,440 | ₩47,440 | -0.84% | 13만 |
|---|
| 2026.04.20 | ₩47,654 | ₩47,801 | ₩47,574 | ₩47,708 | +0.11% | 7.2만 |
|---|
| 2026.04.17 | ₩47,868 | ₩47,962 | ₩47,681 | ₩47,801 | -0.14% | 10.1만 |
|---|
| 2026.04.16 | ₩47,601 | ₩47,601 | ₩47,267 | ₩47,507 | -0.20% | 12.6만 |
|---|
| 2026.04.15 | ₩47,708 | ₩47,708 | ₩47,481 | ₩47,521 | -0.39% | 9만 |
|---|
| 2026.04.14 | ₩47,681 | ₩47,841 | ₩47,561 | ₩47,775 | +0.20% | 20.6만 |
|---|
| 2026.04.13 | ₩47,026 | ₩47,561 | ₩47,026 | ₩47,561 | +1.14% | 10.9만 |
|---|
| 2026.04.10 | ₩47,267 | ₩47,440 | ₩47,146 | ₩47,280 | +0.03% | 13.2만 |
|---|
| 2026.04.09 | ₩46,625 | ₩47,133 | ₩46,625 | ₩47,066 | +0.95% | 12.9만 |
|---|
| 2026.04.08 | ₩46,772 | ₩46,933 | ₩46,438 | ₩46,786 | +0.03% | 60.8만 |
|---|
| 2026.04.07 | ₩45,650 | ₩45,783 | ₩45,316 | ₩45,636 | -0.03% | 13.1만 |
|---|
| 2026.04.06 | ₩45,917 | ₩46,104 | ₩45,770 | ₩45,970 | +0.12% | 10만 |
|---|
| 2026.04.02 | ₩45,423 | ₩45,970 | ₩45,356 | ₩45,864 | +0.97% | 10만 |
|---|
| 2026.04.01 | ₩45,757 | ₩46,104 | ₩45,743 | ₩45,890 | +0.29% | 15.3만 |
|---|
| 2026.03.31 | ₩45,062 | ₩45,944 | ₩45,048 | ₩45,944 | +1.96% | 12.7만 |
|---|
| 2026.03.30 | ₩45,088 | ₩45,142 | ₩44,728 | ₩44,955 | -0.30% | 14.3만 |
|---|
| 2026.03.27 | ₩44,527 | ₩44,875 | ₩44,394 | ₩44,567 | +0.09% | 10.6만 |
|---|
| 2026.03.26 | ₩45,035 | ₩45,289 | ₩44,594 | ₩44,607 | -0.95% | 10.5만 |
|---|
| 2026.03.25 | ₩45,262 | ₩45,650 | ₩45,262 | ₩45,503 | +0.53% | 12.1만 |
|---|
| 2026.03.24 | ₩44,166 | ₩44,781 | ₩44,166 | ₩44,581 | +0.94% | 12.9만 |
|---|
| 2026.03.23 | ₩44,541 | ₩45,195 | ₩44,447 | ₩44,901 | +0.81% | 29.2만 |
|---|
| 2026.03.20 | ₩44,941 | ₩44,941 | ₩44,113 | ₩44,287 | -1.46% | 22.6만 |
|---|
| 2026.03.19 | ₩44,594 | ₩45,503 | ₩44,527 | ₩45,302 | +1.59% | 35.6만 |
|---|
| 2026.03.18 | ₩45,436 | ₩45,570 | ₩44,928 | ₩44,928 | -1.12% | 14.9만 |
|---|
| 2026.03.17 | ₩45,783 | ₩45,890 | ₩45,570 | ₩45,570 | -0.47% | 10.3만 |
|---|
| 2026.03.16 | ₩45,182 | ₩45,489 | ₩45,075 | ₩45,423 | +0.53% | 20.5만 |
|---|
| 2026.03.13 | ₩45,409 | ₩45,476 | ₩44,407 | ₩44,554 | -1.88% | 28.9만 |
|---|
| 2026.03.12 | ₩45,743 | ₩45,743 | ₩44,995 | ₩45,102 | -1.40% | 27.7만 |
|---|
| 2026.03.11 | ₩45,690 | ₩45,984 | ₩45,489 | ₩45,757 | +0.15% | 15만 |
|---|
| 2026.03.10 | ₩45,476 | ₩46,064 | ₩45,289 | ₩45,583 | +0.24% | 35.9만 |
|---|
| 2026.03.09 | ₩44,688 | ₩45,556 | ₩44,447 | ₩45,463 | +1.73% | 36.9만 |
|---|
| 2026.03.06 | ₩44,621 | ₩45,129 | ₩44,447 | ₩44,915 | +0.66% | 22만 |
|---|
| 2026.03.05 | ₩45,276 | ₩45,529 | ₩44,581 | ₩44,982 | -0.65% | 40.6만 |
|---|
| 2026.03.04 | ₩45,516 | ₩45,823 | ₩45,342 | ₩45,730 | +0.47% | 17.7만 |
|---|
| 2026.03.03 | ₩45,235 | ₩45,583 | ₩44,394 | ₩45,342 | +0.24% | 58.9만 |
|---|
| 2026.03.02 | ₩46,331 | ₩46,812 | ₩46,251 | ₩46,639 | +0.66% | 27.7만 |
|---|
| 2026.02.27 | ₩46,866 | ₩47,173 | ₩46,826 | ₩47,026 | +0.34% | 29.3만 |
|---|
| 2026.02.26 | ₩47,053 | ₩47,093 | ₩46,585 | ₩46,919 | -0.28% | 18.6만 |
|---|
| 2026.02.25 | ₩47,347 | ₩47,561 | ₩47,187 | ₩47,507 | +0.34% | 36만 |
|---|
| 2026.02.24 | ₩46,852 | ₩47,253 | ₩46,772 | ₩47,040 | +0.40% | 55.3만 |
|---|
| 2026.02.23 | ₩46,799 | ₩47,173 | ₩46,679 | ₩46,879 | +0.17% | 34.3만 |
|---|
| 2026.02.20 | ₩46,104 | ₩46,665 | ₩45,984 | ₩46,599 | +1.07% | 22.7만 |
|---|
| 2026.02.19 | ₩45,837 | ₩46,117 | ₩45,663 | ₩46,117 | +0.61% | 16.4만 |
|---|
| 2026.02.18 | ₩46,011 | ₩46,264 | ₩45,703 | ₩45,850 | -0.35% | 32.4만 |
|---|
| 2026.02.17 | ₩45,837 | ₩45,837 | ₩45,289 | ₩45,743 | -0.20% | 31.5만 |
|---|
| 2026.02.13 | ₩46,037 | ₩46,117 | ₩45,676 | ₩46,051 | +0.03% | 27.8만 |
|---|
| 2026.02.12 | ₩47,173 | ₩47,173 | ₩46,385 | ₩46,505 | -1.42% | 29.7만 |
|---|
| 2026.02.11 | ₩46,866 | ₩47,213 | ₩46,746 | ₩47,173 | +0.66% | 18.9만 |
|---|
| 2026.02.10 | ₩46,652 | ₩46,692 | ₩46,385 | ₩46,411 | -0.52% | 37.5만 |
|---|
| 2026.02.09 | ₩46,305 | ₩46,705 | ₩46,211 | ₩46,665 | +0.78% | 32.3만 |
|---|
| 2026.02.06 | ₩45,850 | ₩46,171 | ₩45,810 | ₩46,077 | +0.50% | 115.8만 |
|---|
| 2026.02.05 | ₩45,823 | ₩45,944 | ₩45,476 | ₩45,543 | -0.61% | 19.9만 |
|---|
| 2026.02.04 | ₩46,305 | ₩46,358 | ₩45,770 | ₩45,904 | -0.87% | 27.3만 |
|---|
| 2026.02.03 | ₩45,797 | ₩46,104 | ₩45,556 | ₩45,957 | +0.35% | 46.4만 |
|---|
| 2026.02.02 | ₩44,968 | ₩45,436 | ₩44,968 | ₩45,409 | +0.98% | 17.5만 |
|---|
| 2026.01.30 | ₩45,850 | ₩45,997 | ₩45,062 | ₩45,342 | -1.11% | 38.8만 |
|---|
| 2026.01.29 | ₩46,772 | ₩46,933 | ₩45,904 | ₩46,532 | -0.51% | 32.7만 |
|---|
| 2026.01.28 | ₩46,238 | ₩46,385 | ₩45,850 | ₩46,211 | -0.06% | 38.7만 |
|---|
| 2026.01.27 | ₩45,636 | ₩46,051 | ₩45,636 | ₩46,037 | +0.88% | 39.5만 |
|---|
| 2026.01.26 | ₩45,276 | ₩45,476 | ₩45,182 | ₩45,249 | -0.06% | 26.7만 |
|---|
| 2026.01.23 | ₩44,701 | ₩45,209 | ₩44,647 | ₩45,182 | +1.08% | 28.8만 |
|---|
| 2026.01.22 | ₩44,140 | ₩44,861 | ₩44,140 | ₩44,714 | +1.30% | 16.6만 |
|---|
| 2026.01.21 | ₩43,565 | ₩44,019 | ₩43,565 | ₩43,953 | +0.89% | 22.8만 |
|---|
| 2026.01.20 | ₩43,204 | ₩43,618 | ₩43,204 | ₩43,552 | +0.80% | 26.7만 |
|---|
| 2026.01.16 | ₩43,391 | ₩43,485 | ₩43,191 | ₩43,378 | -0.03% | 18.2만 |
|---|
| 2026.01.15 | ₩43,592 | ₩43,886 | ₩43,471 | ₩43,765 | +0.40% | 25.7만 |
|---|
| 2026.01.14 | ₩43,244 | ₩43,618 | ₩43,231 | ₩43,538 | +0.68% | 13.4만 |
|---|
| 2026.01.13 | ₩43,164 | ₩43,231 | ₩43,030 | ₩43,231 | +0.15% | 22만 |
|---|
| 2026.01.12 | ₩42,736 | ₩43,057 | ₩42,736 | ₩43,044 | +0.72% | 19.8만 |
|---|
| 2026.01.09 | ₩42,496 | ₩42,817 | ₩42,496 | ₩42,656 | +0.38% | 19.5만 |
|---|
| 2026.01.08 | ₩42,402 | ₩42,589 | ₩42,255 | ₩42,563 | +0.38% | 23.8만 |
|---|
| 2026.01.07 | ₩42,483 | ₩42,643 | ₩42,483 | ₩42,483 | 0.00% | 26.7만 |
|---|
| 2026.01.06 | ₩42,563 | ₩42,683 | ₩42,496 | ₩42,603 | +0.09% | 26.5만 |
|---|
| 2026.01.05 | ₩42,055 | ₩42,349 | ₩42,028 | ₩42,295 | +0.57% | 22.1만 |
|---|
| 2026.01.02 | ₩42,042 | ₩42,242 | ₩41,988 | ₩42,242 | +0.48% | 11.7만 |
|---|
| 2025.12.31 | ₩41,694 | ₩41,721 | ₩41,587 | ₩41,641 | -0.13% | 12.4만 |
|---|
| 2025.12.30 | ₩41,694 | ₩41,841 | ₩41,627 | ₩41,761 | +0.16% | 10.9만 |
|---|
| 2025.12.29 | ₩41,507 | ₩41,560 | ₩41,360 | ₩41,520 | +0.03% | 13.6만 |
|---|
| 2025.12.26 | ₩41,534 | ₩41,694 | ₩41,507 | ₩41,694 | +0.39% | 9.2만 |
|---|
| 2025.12.24 | ₩41,547 | ₩41,547 | ₩41,427 | ₩41,480 | -0.16% | 5만 |
|---|
| 2025.12.23 | ₩41,119 | ₩41,467 | ₩41,093 | ₩41,400 | +0.68% | 16.4만 |
|---|
| 2025.12.22 | ₩41,173 | ₩41,266 | ₩40,999 | ₩41,093 | -0.19% | 19.4만 |
|---|
| 2025.12.19 | ₩41,226 | ₩41,360 | ₩41,160 | ₩41,173 | -0.13% | 24.5만 |
|---|
| 2025.12.18 | ₩41,026 | ₩41,293 | ₩40,999 | ₩41,079 | +0.13% | 38.1만 |
|---|
| 2025.12.17 | ₩40,839 | ₩40,986 | ₩40,531 | ₩40,665 | -0.43% | 36.4만 |
|---|
| 2025.12.16 | ₩41,026 | ₩41,026 | ₩40,692 | ₩40,852 | -0.42% | 14만 |
|---|
| 2025.12.15 | ₩41,440 | ₩41,440 | ₩41,146 | ₩41,173 | -0.64% | 14.9만 |
|---|
| 2025.12.12 | ₩41,814 | ₩41,895 | ₩41,320 | ₩41,654 | -0.38% | 27.9만 |
|---|
| 2025.12.11 | ₩41,494 | ₩41,788 | ₩41,494 | ₩41,761 | +0.64% | 16.6만 |
|---|
| 2025.12.10 | ₩41,387 | ₩41,627 | ₩41,253 | ₩41,494 | +0.26% | 17.8만 |
|---|
| 2025.12.09 | ₩40,972 | ₩41,333 | ₩40,972 | ₩41,226 | +0.62% | 14.1만 |
|---|
| 2025.12.08 | ₩41,494 | ₩41,494 | ₩41,160 | ₩41,266 | -0.55% | 11.9만 |
|---|
| 2025.12.05 | ₩42,309 | ₩42,309 | ₩41,494 | ₩41,494 | -1.93% | 15.6만 |
|---|
| 2025.12.04 | ₩42,148 | ₩42,202 | ₩42,055 | ₩42,055 | -0.22% | 11.2만 |
|---|
| 2025.12.03 | ₩41,748 | ₩42,082 | ₩41,748 | ₩42,082 | +0.80% | 15.1만 |
|---|
| 2025.12.02 | ₩41,801 | ₩41,828 | ₩41,614 | ₩41,828 | +0.06% | 12.2만 |
|---|
| 2025.12.01 | ₩41,560 | ₩41,734 | ₩41,560 | ₩41,560 | 0.00% | 12.2만 |
|---|
| 2025.11.28 | ₩41,507 | ₩41,614 | ₩41,440 | ₩41,614 | +0.26% | 13.1만 |
|---|
| 2025.11.26 | ₩41,360 | ₩41,667 | ₩41,360 | ₩41,667 | +0.74% | 20.8만 |
|---|
| 2025.11.25 | ₩41,160 | ₩41,320 | ₩41,013 | ₩41,280 | +0.29% | 18만 |
|---|
| 2025.11.24 | ₩40,906 | ₩41,039 | ₩40,852 | ₩40,972 | +0.16% | 16.7만 |
|---|
| 2025.11.21 | ₩40,732 | ₩40,972 | ₩40,451 | ₩40,932 | +0.49% | 17.2만 |
|---|
| 2025.11.20 | ₩41,601 | ₩41,654 | ₩40,906 | ₩40,906 | -1.67% | 12.4만 |
|---|
| 2025.11.19 | ₩41,440 | ₩41,601 | ₩41,253 | ₩41,413 | -0.06% | 11.2만 |
|---|
| 2025.11.18 | ₩41,440 | ₩41,534 | ₩41,307 | ₩41,467 | +0.06% | 17.2만 |
|---|
| 2025.11.17 | ₩41,881 | ₩42,042 | ₩41,587 | ₩41,681 | -0.48% | 14.3만 |
|---|
| 2025.11.14 | ₩42,042 | ₩42,295 | ₩41,975 | ₩42,175 | +0.32% | 13.8만 |
|---|
| 2025.11.13 | ₩42,442 | ₩42,670 | ₩42,122 | ₩42,189 | -0.60% | 28.3만 |
|---|
| 2025.11.12 | ₩42,389 | ₩42,496 | ₩42,295 | ₩42,429 | +0.09% | 27.6만 |
|---|
| 2025.11.11 | ₩42,255 | ₩42,429 | ₩42,202 | ₩42,389 | +0.32% | 12.5만 |
|---|
| 2025.11.10 | ₩41,895 | ₩42,082 | ₩41,801 | ₩42,042 | +0.35% | 12.7만 |
|---|
| 2025.11.07 | ₩41,293 | ₩41,574 | ₩41,173 | ₩41,534 | +0.58% | 13.6만 |
|---|
| 2025.11.06 | ₩41,347 | ₩41,440 | ₩41,240 | ₩41,280 | -0.16% | 10만 |
|---|
| 2025.11.05 | ₩40,946 | ₩41,280 | ₩40,946 | ₩41,173 | +0.55% | 7.7만 |
|---|
| 2025.11.04 | ₩40,705 | ₩40,852 | ₩40,598 | ₩40,705 | 0.00% | 10.9만 |
|---|
| 2025.11.03 | ₩40,972 | ₩41,039 | ₩40,852 | ₩41,026 | +0.13% | 9.6만 |
|---|
| 2025.10.31 | ₩40,625 | ₩40,625 | ₩40,371 | ₩40,598 | -0.07% | 8.5만 |
|---|
| 2025.10.30 | ₩40,772 | ₩40,959 | ₩40,745 | ₩40,799 | +0.07% | 10.6만 |
|---|
| 2025.10.29 | ₩41,160 | ₩41,173 | ₩40,839 | ₩40,959 | -0.49% | 9.5만 |
|---|
| 2025.10.28 | ₩40,732 | ₩40,946 | ₩40,638 | ₩40,932 | +0.49% | 8.8만 |
|---|
| 2025.10.27 | ₩40,732 | ₩40,745 | ₩40,625 | ₩40,745 | +0.03% | 9.1만 |
|---|
| 2025.10.24 | ₩40,692 | ₩40,759 | ₩40,411 | ₩40,438 | -0.62% | 13.2만 |
|---|
| 2025.10.23 | ₩40,438 | ₩40,518 | ₩40,358 | ₩40,398 | -0.10% | 12.8만 |
|---|
| 2025.10.22 | ₩39,877 | ₩40,091 | ₩39,770 | ₩39,944 | +0.17% | 6.5만 |
|---|
| 2025.10.21 | ₩39,890 | ₩40,010 | ₩39,783 | ₩39,823 | -0.17% | 21.5만 |
|---|
| 2025.10.20 | ₩39,837 | ₩40,077 | ₩39,797 | ₩40,050 | +0.54% | 13.4만 |
|---|
| 2025.10.17 | ₩39,209 | ₩39,650 | ₩39,182 | ₩39,569 | +0.92% | 10.4만 |
|---|
| 2025.10.16 | ₩39,543 | ₩39,716 | ₩39,409 | ₩39,503 | -0.10% | 9.1만 |
|---|
| 2025.10.15 | ₩39,315 | ₩39,489 | ₩39,195 | ₩39,342 | +0.07% | 7.4만 |
|---|
| 2025.10.14 | ₩38,874 | ₩39,262 | ₩38,794 | ₩39,102 | +0.58% | 7.8만 |
|---|
| 2025.10.13 | ₩39,021 | ₩39,155 | ₩38,901 | ₩39,062 | +0.10% | 11.4만 |
|---|
| 2025.10.10 | ₩39,315 | ₩39,329 | ₩38,260 | ₩38,260 | -2.69% | 20.4만 |
|---|